Canada markets open in 7 hours 54 minutes

Constantine Metal Resources Ltd. (CEM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3450-0.0050 (-1.43%)
At close: 03:36PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20220.33000.35000.33000.35000.350011,000
May 17, 20220.35000.36000.35000.35000.350013,600
May 16, 20220.35000.35000.35000.35000.3500-
May 13, 20220.33000.36000.33000.35000.350064,700
May 12, 20220.36000.36000.34000.34000.340017,500
May 11, 20220.33000.39000.33000.36000.3600109,000
May 10, 20220.32000.35000.32000.33000.330052,700
May 09, 20220.33000.34000.32000.32000.320013,500
May 06, 20220.36000.36000.32000.32000.3200115,400
May 05, 20220.33000.36000.33000.34000.340029,700
May 04, 20220.32000.33000.32000.33000.330016,000
May 03, 20220.37000.37000.32000.33000.3300183,300
May 02, 20220.38000.38000.36000.36000.360022,000
Apr 29, 20220.37000.38000.36000.38000.380035,200
Apr 28, 20220.35000.35000.34000.35000.350013,300
Apr 27, 20220.32000.35000.32000.34000.3400105,200
Apr 26, 20220.33000.33000.31000.31000.310092,300
Apr 25, 20220.35000.35000.33000.33000.330048,500
Apr 22, 20220.34000.34000.34000.34000.340013,500
Apr 21, 20220.36000.36000.34000.34000.340041,900
Apr 20, 20220.35000.35000.33000.34000.340051,000
Apr 19, 20220.35000.36000.35000.35000.350035,000
Apr 18, 20220.38000.38000.35000.35000.350059,400
Apr 14, 20220.36000.36000.36000.36000.36004,000
Apr 13, 20220.35000.36000.35000.35000.350033,100
Apr 12, 20220.36000.36000.33000.34000.3400294,000
Apr 11, 20220.39000.39000.32000.37000.3700418,200
Apr 08, 20220.39000.39000.37000.37000.370055,000
Apr 07, 20220.40000.40000.40000.40000.400017,100
Apr 06, 20220.39000.39000.39000.39000.39006,500
Apr 05, 20220.40000.40000.40000.40000.400029,000
Apr 04, 20220.39000.39000.37000.38000.380091,500
Apr 01, 20220.42000.42000.39000.39000.390040,900
Mar 31, 20220.42000.42000.40000.41000.410062,400
Mar 30, 20220.43000.45000.43000.43000.4300106,200
Mar 29, 20220.42000.43000.42000.43000.4300112,500
Mar 28, 20220.41000.42000.40000.42000.4200119,600
Mar 25, 20220.40000.40000.40000.40000.400014,600
Mar 24, 20220.38000.40000.38000.39000.390010,500
Mar 23, 20220.41000.41000.41000.41000.410024,900
Mar 22, 20220.41000.41000.41000.41000.410016,200
Mar 21, 20220.40000.40000.37000.40000.4000146,600
Mar 18, 20220.41000.45000.41000.42000.420054,200
Mar 17, 20220.41000.44000.41000.44000.4400102,900
Mar 16, 20220.39000.42000.39000.41000.410083,000
Mar 15, 20220.39000.39000.37000.37000.370028,700
Mar 14, 20220.41000.41000.39000.39000.3900108,400
Mar 11, 20220.43000.43000.43000.43000.430012,000
Mar 10, 20220.41000.43000.41000.43000.430076,100
Mar 09, 20220.40000.42000.40000.42000.420084,500
Mar 08, 20220.40000.42000.39000.39000.3900182,500
Mar 07, 20220.40000.45000.39000.39000.390075,600
Mar 04, 20220.40000.40000.40000.40000.400010,300
Mar 03, 20220.40000.40000.40000.40000.40005,700
Mar 02, 20220.38000.38000.36000.38000.380073,600
Mar 01, 20220.38000.41000.34000.36000.3600462,400
Feb 28, 20220.42000.43000.36000.36000.3600245,100
Feb 25, 20220.40000.43000.39000.42000.420078,600
Feb 24, 20220.42000.43000.40000.40000.400095,900
Feb 23, 20220.44000.44000.43000.43000.430031,800
Feb 22, 20220.47000.47000.43000.43000.430030,800
Feb 18, 20220.48000.48000.46000.46000.46007,300
Feb 17, 20220.47000.47000.44000.45000.450054,400
Feb 16, 20220.47000.48000.46000.48000.480015,100
Feb 15, 20220.48000.48000.46000.47000.470040,200
Feb 14, 20220.47000.47000.46000.47000.470013,000
Feb 11, 20220.48000.48000.47000.48000.480028,500
Feb 10, 20220.47000.48000.47000.48000.480020,900
Feb 09, 20220.45000.47000.45000.46000.460085,700
Feb 08, 20220.47000.47000.44000.44000.440016,300
Feb 07, 20220.47000.47000.44000.44000.440029,000
Feb 04, 20220.46000.47000.45000.47000.470011,300
Feb 03, 20220.46000.48000.46000.48000.48004,000
Feb 02, 20220.48000.49000.45000.45000.450041,000
Feb 01, 20220.48000.49000.47000.47000.470033,900
Jan 31, 20220.46000.48000.45000.47000.470026,800
Jan 28, 20220.43000.45000.43000.43000.4300140,400
Jan 27, 20220.49000.49000.44000.44000.440045,900
Jan 26, 20220.45000.48000.45000.45000.450027,400
Jan 25, 20220.50000.51000.43000.44000.4400331,600
Jan 24, 20220.48000.49000.46000.49000.4900129,900
Jan 21, 20220.52000.54000.48000.50000.5000424,100
Jan 20, 20220.52000.53000.50000.50000.500018,400
Jan 19, 20220.53000.54000.50000.50000.5000216,800
Jan 18, 20220.52000.54000.51000.52000.520014,700
Jan 17, 20220.52000.54000.52000.54000.54005,200
Jan 14, 20220.54000.55000.52000.52000.5200103,000
Jan 13, 20220.56000.58000.54000.55000.5500168,000
Jan 12, 20220.60000.60000.56000.56000.560075,700
Jan 11, 20220.58000.59000.57000.59000.5900157,700
Jan 10, 20220.57000.58000.56000.58000.5800166,900
Jan 07, 20220.66000.68000.56000.56000.5600161,600
Jan 06, 20220.68000.68000.65000.65000.650055,300
Jan 05, 20220.71000.77000.65000.67000.6700401,400
Jan 04, 20220.70000.72000.70000.72000.7200223,000
Dec 31, 20210.70000.73000.65000.69000.6900124,700
Dec 30, 20210.61000.70000.60000.69000.6900640,600
Dec 29, 20210.53000.63000.53000.61000.6100330,500
Dec 24, 20210.55000.55000.55000.55000.5500-
Dec 23, 20210.54000.55000.54000.55000.550068,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...